Skip to main content

US Preferred Stock Ishares ETF (NQ: PFF )

32.23 -0.18 (-0.56%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 28.89 29.09 28.75 28.97 23,340,806 -0.29(-0.98%)
Feb 27, 2020 29.45 29.58 29.23 29.25 21,968,012 -0.38(-1.29%)
Feb 26, 2020 29.65 29.83 29.52 29.64 18,844,210 +0.02(+0.08%)
Feb 25, 2020 30.08 30.16 29.61 29.61 19,286,104 -0.36(-1.20%)
Feb 24, 2020 30.12 30.26 29.97 29.97 11,740,635 -0.39(-1.29%)
Feb 21, 2020 30.46 30.48 30.36 30.36 3,970,194 -0.09(-0.29%)
Feb 20, 2020 30.40 30.47 30.34 30.45 5,646,325 +0.07(+0.24%)
Feb 19, 2020 30.54 30.55 30.37 30.38 5,472,520 -0.14(-0.44%)
Feb 18, 2020 30.55 30.55 30.49 30.51 3,420,703 -0.02(-0.05%)
Feb 14, 2020 30.51 30.55 30.49 30.53 3,190,442 +0.05(+0.16%)
Feb 13, 2020 30.51 30.53 30.47 30.48 3,316,322 -0.02(-0.08%)
Feb 12, 2020 30.57 30.59 30.50 30.51 3,742,072 -0.05(-0.16%)
Feb 11, 2020 30.48 30.57 30.47 30.55 4,481,673 +0.07(+0.24%)
Feb 10, 2020 30.42 30.48 30.41 30.48 2,959,989 +0.07(+0.24%)
Feb 07, 2020 30.43 30.47 30.40 30.41 6,763,617 -0.03(-0.10%)
Feb 06, 2020 30.45 30.47 30.39 30.44 5,526,267 -0.01(-0.03%)
Feb 05, 2020 30.44 30.47 30.41 30.45 3,982,995 +0.08(+0.26%)
Feb 04, 2020 30.39 30.43 30.36 30.37 6,256,442 +0.05(+0.16%)
Feb 03, 2020 30.35 30.38 30.30 30.32 5,025,259 +0.00(+0.01%)
Jan 31, 2020 30.36 30.40 30.25 30.32 6,784,585 -0.06(-0.18%)
Jan 30, 2020 30.27 30.37 30.24 30.37 5,949,494 +0.07(+0.24%)
Jan 29, 2020 30.26 30.31 30.24 30.30 4,272,981 +0.06(+0.21%)
Jan 28, 2020 30.18 30.24 30.18 30.24 3,067,228 +0.09(+0.29%)
Jan 27, 2020 30.08 30.20 30.08 30.15 5,414,508 -0.08(-0.26%)
Jan 24, 2020 30.25 30.27 30.20 30.23 4,102,846 +0.00(+0.00%)
Jan 23, 2020 30.22 30.26 30.14 30.23 5,145,573 +0.00(+0.00%)
Jan 22, 2020 30.24 30.27 30.22 30.23 2,478,106 -0.02(-0.05%)
Jan 21, 2020 30.24 30.27 30.19 30.25 4,198,729 +0.00(+0.00%)
Jan 17, 2020 30.18 30.25 30.15 30.25 4,905,593 +0.05(+0.16%)
Jan 16, 2020 30.18 30.20 30.15 30.20 5,759,483 +0.02(+0.08%)
Jan 15, 2020 30.15 30.24 30.14 30.18 6,389,724 +0.00(+0.00%)
Jan 14, 2020 30.17 30.18 30.14 30.18 3,516,757 +0.01(+0.03%)
Jan 13, 2020 30.14 30.17 30.12 30.17 4,876,417 +0.04(+0.13%)
Jan 10, 2020 30.09 30.14 30.07 30.13 4,176,349 +0.04(+0.13%)
Jan 09, 2020 30.08 30.11 30.01 30.09 5,754,474 +0.02(+0.05%)
Jan 08, 2020 30.04 30.11 30.03 30.07 8,933,952 +0.03(+0.11%)
Jan 07, 2020 30.07 30.07 30.02 30.04 8,985,568 -0.04(-0.13%)
Jan 06, 2020 30.06 30.11 30.03 30.08 9,225,282 -0.02(-0.08%)
Jan 03, 2020 29.99 30.11 29.97 30.10 9,708,232 +0.06(+0.21%)
Jan 02, 2020 29.88 30.06 29.87 30.04 10,246,360 +0.17(+0.59%)
Dec 31, 2019 29.75 29.87 29.74 29.87 4,839,893 +0.12(+0.40%)
Dec 30, 2019 29.79 29.82 29.75 29.75 4,389,017 -0.06(-0.19%)
Dec 27, 2019 29.85 29.86 29.80 29.80 3,274,171 -0.05(-0.16%)
Dec 26, 2019 29.83 29.87 29.80 29.85 2,148,888 +0.04(+0.13%)
Dec 24, 2019 29.78 29.83 29.77 29.81 1,486,051 +0.02(+0.05%)
Dec 23, 2019 29.77 29.79 29.75 29.79 3,234,404 +0.05(+0.16%)
Dec 20, 2019 29.73 29.75 29.69 29.75 2,558,017 +0.03(+0.11%)
Dec 19, 2019 29.67 29.72 29.66 29.72 4,290,875 +0.03(+0.09%)
Dec 18, 2019 29.65 29.70 29.60 29.69 5,224,568 +0.03(+0.11%)
Dec 17, 2019 29.58 29.66 29.55 29.66 5,435,649 +0.09(+0.29%)
Dec 16, 2019 29.47 29.58 29.45 29.57 4,182,180 +0.10(+0.35%)
Dec 13, 2019 29.35 29.47 29.34 29.47 2,857,539 +0.11(+0.38%)
Dec 12, 2019 29.34 29.37 29.30 29.36 5,657,985 +0.02(+0.05%)
Dec 11, 2019 29.24 29.36 29.24 29.34 4,336,289 +0.10(+0.35%)
Dec 10, 2019 29.20 29.24 29.18 29.24 3,351,209 +0.06(+0.19%)
Dec 09, 2019 29.18 29.22 29.17 29.18 5,203,571 +0.02(+0.05%)
Dec 06, 2019 29.12 29.20 29.09 29.17 7,530,331 +0.03(+0.11%)
Dec 05, 2019 29.14 29.18 29.12 29.13 8,325,320 +0.00(+0.00%)
Dec 04, 2019 29.13 29.18 29.12 29.13 12,833,131 +0.04(+0.14%)
Dec 03, 2019 29.09 29.13 29.02 29.09 7,112,105 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.